Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.92 | 27.99 | 27.75 | 27.89 | 24,306 | +0.15(+0.53%) |
Apr 27, 2007 | 28.20 | 28.67 | 27.75 | 27.75 | 14,376 | -0.48(-1.69%) |
Apr 26, 2007 | 28.28 | 28.49 | 28.14 | 28.22 | 10,890 | -0.02(-0.07%) |
Apr 25, 2007 | 28.51 | 29.00 | 28.24 | 28.24 | 7,143 | -0.26(-0.92%) |
Apr 24, 2007 | 28.33 | 28.51 | 28.23 | 28.51 | 8,926 | -0.27(-0.95%) |
Apr 23, 2007 | 29.32 | 29.32 | 28.48 | 28.78 | 7,942 | -0.49(-1.66%) |
Apr 20, 2007 | 29.71 | 29.71 | 29.18 | 29.27 | 10,441 | +0.00(+0.00%) |
Apr 19, 2007 | 29.56 | 29.56 | 28.87 | 29.27 | 11,341 | -0.49(-1.64%) |
Apr 18, 2007 | 30.51 | 30.82 | 29.75 | 29.75 | 10,816 | -0.84(-2.74%) |
Apr 17, 2007 | 30.18 | 31.15 | 30.18 | 30.59 | 11,772 | +0.69(+2.31%) |
Apr 16, 2007 | 29.09 | 29.90 | 29.09 | 29.90 | 6,043 | +1.02(+3.54%) |
Apr 13, 2007 | 28.65 | 28.88 | 28.54 | 28.88 | 12,061 | +0.20(+0.71%) |
Apr 12, 2007 | 28.63 | 29.10 | 28.60 | 28.67 | 7,115 | +0.08(+0.27%) |
Apr 11, 2007 | 28.98 | 28.98 | 28.40 | 28.60 | 12,935 | -0.22(-0.77%) |
Apr 10, 2007 | 28.73 | 29.28 | 28.60 | 28.82 | 11,319 | +0.12(+0.41%) |
Apr 09, 2007 | 28.75 | 28.93 | 28.70 | 28.70 | 14,998 | -0.05(-0.17%) |
Apr 05, 2007 | 29.02 | 29.02 | 28.75 | 28.75 | 4,187 | -0.11(-0.37%) |
Apr 04, 2007 | 28.89 | 29.13 | 28.86 | 28.86 | 9,605 | -0.25(-0.87%) |
Apr 03, 2007 | 28.75 | 29.44 | 28.73 | 29.11 | 9,647 | +0.54(+1.87%) |
Apr 02, 2007 | 28.84 | 28.84 | 28.23 | 28.57 | 13,952 | -0.03(-0.10%) |
Mar 30, 2007 | 28.59 | 28.88 | 28.23 | 28.60 | 21,355 | +0.22(+0.79%) |
Mar 29, 2007 | 29.22 | 29.22 | 28.28 | 28.38 | 23,784 | -0.63(-2.18%) |
Mar 28, 2007 | 29.44 | 29.44 | 29.01 | 29.01 | 13,814 | -0.15(-0.50%) |
Mar 27, 2007 | 29.28 | 29.33 | 29.12 | 29.16 | 33,181 | -0.15(-0.50%) |
Mar 26, 2007 | 29.61 | 29.61 | 29.22 | 29.30 | 8,676 | -0.13(-0.43%) |
Mar 23, 2007 | 29.39 | 29.50 | 29.39 | 29.43 | 6,775 | +0.05(+0.17%) |
Mar 22, 2007 | 29.87 | 30.13 | 29.35 | 29.38 | 9,238 | -0.42(-1.40%) |
Mar 21, 2007 | 29.96 | 30.04 | 29.37 | 29.80 | 14,405 | -0.14(-0.46%) |
Mar 20, 2007 | 29.69 | 29.94 | 29.65 | 29.94 | 4,632 | +0.12(+0.39%) |
Mar 19, 2007 | 29.78 | 30.03 | 29.45 | 29.82 | 17,247 | +0.18(+0.59%) |
Mar 16, 2007 | 30.17 | 30.31 | 29.62 | 29.65 | 46,293 | -0.54(-1.77%) |
Mar 15, 2007 | 29.94 | 30.18 | 29.82 | 30.18 | 10,075 | +0.24(+0.81%) |
Mar 14, 2007 | 29.46 | 29.94 | 29.40 | 29.94 | 10,863 | +0.41(+1.38%) |
Mar 13, 2007 | 30.06 | 29.76 | 29.53 | 29.53 | 19,686 | -0.54(-1.78%) |
Mar 12, 2007 | 29.86 | 30.12 | 29.66 | 30.06 | 12,134 | +0.11(+0.36%) |
Mar 09, 2007 | 29.57 | 29.96 | 29.37 | 29.96 | 17,131 | +0.58(+1.99%) |
Mar 08, 2007 | 29.62 | 29.62 | 29.37 | 29.37 | 11,925 | -0.24(-0.82%) |
Mar 07, 2007 | 29.80 | 29.89 | 29.40 | 29.62 | 15,601 | -0.41(-1.36%) |
Mar 06, 2007 | 30.04 | 30.37 | 29.72 | 30.02 | 8,994 | +0.31(+1.05%) |
Mar 05, 2007 | 29.69 | 30.51 | 29.37 | 29.71 | 18,879 | -0.18(-0.62%) |
Mar 02, 2007 | 29.70 | 30.06 | 29.65 | 29.90 | 12,907 | +0.03(+0.10%) |
Mar 01, 2007 | 29.67 | 29.98 | 29.38 | 29.87 | 14,533 | -0.07(-0.23%) |
Feb 28, 2007 | 29.86 | 30.72 | 29.68 | 29.94 | 29,325 | +0.08(+0.26%) |
Feb 27, 2007 | 30.93 | 31.01 | 29.86 | 29.86 | 25,693 | -1.54(-4.90%) |
Feb 26, 2007 | 32.15 | 32.16 | 31.30 | 31.40 | 10,619 | -0.88(-2.71%) |
Feb 23, 2007 | 31.68 | 32.30 | 31.68 | 32.27 | 9,879 | +0.49(+1.53%) |
Feb 22, 2007 | 31.93 | 31.93 | 31.46 | 31.79 | 4,489 | -0.05(-0.15%) |
Feb 21, 2007 | 31.82 | 32.06 | 31.74 | 31.84 | 1,956 | -0.19(-0.58%) |
Feb 20, 2007 | 31.89 | 32.08 | 31.54 | 32.02 | 2,362 | +0.23(+0.74%) |
Feb 16, 2007 | 31.93 | 32.11 | 31.79 | 31.79 | 4,005 | -0.15(-0.46%) |
Feb 15, 2007 | 31.67 | 32.08 | 31.67 | 31.93 | 9,375 | +0.17(+0.53%) |
Feb 14, 2007 | 31.58 | 31.84 | 31.51 | 31.76 | 21,675 | +0.12(+0.39%) |
Feb 13, 2007 | 31.71 | 31.71 | 31.52 | 31.64 | 12,804 | +0.07(+0.22%) |
Feb 12, 2007 | 32.27 | 32.27 | 31.27 | 31.57 | 12,570 | -0.74(-2.29%) |
Feb 09, 2007 | 32.63 | 32.96 | 32.15 | 32.31 | 5,521 | -0.41(-1.25%) |
Feb 08, 2007 | 33.04 | 33.04 | 32.71 | 32.72 | 3,290 | -0.33(-1.00%) |
Feb 07, 2007 | 32.22 | 33.14 | 32.19 | 33.05 | 9,799 | +0.96(+3.00%) |
Feb 06, 2007 | 32.66 | 32.66 | 31.96 | 32.09 | 6,226 | -0.47(-1.44%) |
Feb 05, 2007 | 32.69 | 32.76 | 32.53 | 32.56 | 2,672 | -0.26(-0.80%) |
Feb 02, 2007 | 32.85 | 33.09 | 32.82 | 32.82 | 2,446 | +0.12(+0.36%) |
Feb 01, 2007 | 32.65 | 32.96 | 32.41 | 32.70 | 2,370 | -0.15(-0.44%) |
Jan 31, 2007 | 32.65 | 32.94 | 32.64 | 32.85 | 5,499 | -0.08(-0.24%) |
Jan 30, 2007 | 32.51 | 32.93 | 32.41 | 32.93 | 4,944 | +0.48(+1.47%) |
Jan 29, 2007 | 31.79 | 32.45 | 31.54 | 32.45 | 2,933 | +0.95(+3.03%) |
Jan 26, 2007 | 31.45 | 31.72 | 31.16 | 31.49 | 11,334 | +0.34(+1.09%) |
Jan 25, 2007 | 32.05 | 32.46 | 31.15 | 31.15 | 19,268 | -0.97(-3.03%) |
Jan 24, 2007 | 31.79 | 32.13 | 31.61 | 32.13 | 3,460 | +0.34(+1.07%) |
Jan 23, 2007 | 31.15 | 31.86 | 31.15 | 31.79 | 6,654 | +0.57(+1.84%) |
Jan 22, 2007 | 31.60 | 31.60 | 31.18 | 31.21 | 5,945 | -0.43(-1.35%) |
Jan 19, 2007 | 31.64 | 31.69 | 31.45 | 31.64 | 10,470 | +0.00(+0.00%) |
Jan 18, 2007 | 32.13 | 32.36 | 31.61 | 31.64 | 10,353 | -0.55(-1.72%) |
Jan 17, 2007 | 32.78 | 32.78 | 32.13 | 32.20 | 3,184 | -0.44(-1.34%) |
Jan 16, 2007 | 32.39 | 33.24 | 32.39 | 32.63 | 2,813 | -0.05(-0.15%) |
Jan 12, 2007 | 33.14 | 33.14 | 32.68 | 32.68 | 3,458 | -0.18(-0.53%) |
Jan 11, 2007 | 33.08 | 33.13 | 32.74 | 32.86 | 6,154 | -0.23(-0.71%) |
Jan 10, 2007 | 32.93 | 33.14 | 32.71 | 33.09 | 5,823 | +0.11(+0.32%) |
Jan 09, 2007 | 32.91 | 33.10 | 32.63 | 32.98 | 5,074 | +0.16(+0.47%) |
Jan 08, 2007 | 32.98 | 32.98 | 32.59 | 32.83 | 8,969 | -0.30(-0.91%) |
Jan 05, 2007 | 33.68 | 33.86 | 33.12 | 33.13 | 12,583 | -0.92(-2.69%) |
Jan 04, 2007 | 33.43 | 34.42 | 33.20 | 34.05 | 10,934 | +0.33(+0.98%) |
Jan 03, 2007 | 33.73 | 34.16 | 32.97 | 33.71 | 9,588 | +0.49(+1.47%) |
Dec 29, 2006 | 33.66 | 34.03 | 32.98 | 33.23 | 11,120 | -0.51(-1.50%) |
Dec 28, 2006 | 34.11 | 34.42 | 33.72 | 33.73 | 8,664 | -0.24(-0.72%) |
Dec 27, 2006 | 33.05 | 33.98 | 33.05 | 33.98 | 7,018 | +1.32(+4.05%) |
Dec 26, 2006 | 32.63 | 33.20 | 32.59 | 32.65 | 11,591 | -0.45(-1.35%) |
Dec 22, 2006 | 32.82 | 33.13 | 32.82 | 33.10 | 4,862 | +0.40(+1.22%) |
Dec 21, 2006 | 33.19 | 33.28 | 32.61 | 32.70 | 5,545 | -0.15(-0.44%) |
Dec 20, 2006 | 33.18 | 33.39 | 32.85 | 32.85 | 6,120 | -0.02(-0.06%) |
Dec 19, 2006 | 32.80 | 33.05 | 32.76 | 32.87 | 5,226 | +0.32(+0.99%) |
Dec 18, 2006 | 33.98 | 34.12 | 32.24 | 32.54 | 12,681 | -1.71(-4.98%) |
Dec 15, 2006 | 34.46 | 34.48 | 34.12 | 34.25 | 19,625 | -0.21(-0.62%) |
Dec 14, 2006 | 34.51 | 34.53 | 34.27 | 34.46 | 13,250 | -0.06(-0.17%) |
Dec 13, 2006 | 34.66 | 34.80 | 34.19 | 34.52 | 3,804 | +0.20(+0.60%) |
Dec 12, 2006 | 34.32 | 34.51 | 34.13 | 34.32 | 4,765 | +0.02(+0.06%) |
Dec 11, 2006 | 33.69 | 34.45 | 33.69 | 34.30 | 2,167 | +0.55(+1.62%) |
Dec 08, 2006 | 34.53 | 34.53 | 33.75 | 33.75 | 3,829 | -0.55(-1.62%) |
Dec 07, 2006 | 34.23 | 34.46 | 33.64 | 34.31 | 6,475 | -0.14(-0.40%) |
Dec 06, 2006 | 33.18 | 34.44 | 33.18 | 34.44 | 8,908 | +0.31(+0.91%) |
Dec 05, 2006 | 33.44 | 34.19 | 33.31 | 34.13 | 11,168 | +0.29(+0.86%) |
Dec 04, 2006 | 32.60 | 33.84 | 32.60 | 33.84 | 11,339 | +1.35(+4.17%) |
Dec 01, 2006 | 32.32 | 32.70 | 31.54 | 32.49 | 28,726 | -0.00(-0.01%) |
Nov 30, 2006 | 32.78 | 33.11 | 32.34 | 32.49 | 20,543 | -0.54(-1.64%) |
Nov 29, 2006 | 33.73 | 33.73 | 32.64 | 33.03 | 8,025 | -0.53(-1.57%) |
Nov 28, 2006 | 32.89 | 33.56 | 32.87 | 33.56 | 3,708 | +0.80(+2.44%) |
Nov 27, 2006 | 34.29 | 34.35 | 32.66 | 32.76 | 13,432 | -1.82(-5.26%) |
Nov 24, 2006 | 34.33 | 34.58 | 34.32 | 34.58 | 1,075 | +0.24(+0.71%) |
Nov 22, 2006 | 34.87 | 34.87 | 34.28 | 34.34 | 4,473 | -0.32(-0.93%) |
Nov 21, 2006 | 34.45 | 34.92 | 34.33 | 34.66 | 18,188 | +0.10(+0.28%) |
Nov 20, 2006 | 34.42 | 34.79 | 33.90 | 34.56 | 9,866 | +0.07(+0.20%) |
Nov 17, 2006 | 34.54 | 34.72 | 34.24 | 34.49 | 16,492 | -0.05(-0.14%) |
Nov 16, 2006 | 35.28 | 35.28 | 33.93 | 34.54 | 19,314 | -0.47(-1.33%) |
Nov 15, 2006 | 34.37 | 35.29 | 34.37 | 35.01 | 19,757 | +0.54(+1.55%) |
Nov 14, 2006 | 32.96 | 34.57 | 32.66 | 34.47 | 15,344 | +1.43(+4.33%) |
Nov 13, 2006 | 33.10 | 33.15 | 32.75 | 33.04 | 6,789 | -0.03(-0.09%) |
Nov 10, 2006 | 32.18 | 33.07 | 32.13 | 33.07 | 11,972 | +0.94(+2.94%) |
Nov 09, 2006 | 33.44 | 33.44 | 32.13 | 32.13 | 8,559 | -0.97(-2.94%) |
Nov 08, 2006 | 32.94 | 33.33 | 32.26 | 33.10 | 7,975 | +0.34(+1.04%) |
Nov 07, 2006 | 32.88 | 33.32 | 32.73 | 32.76 | 4,730 | -0.24(-0.74%) |
Nov 06, 2006 | 32.88 | 33.45 | 32.32 | 33.00 | 7,053 | +0.35(+1.07%) |
Nov 03, 2006 | 33.28 | 33.28 | 32.64 | 32.65 | 5,441 | -0.38(-1.15%) |
Nov 02, 2006 | 33.23 | 33.69 | 32.94 | 33.03 | 6,905 | -0.44(-1.31%) |
Nov 01, 2006 | 35.38 | 35.38 | 33.29 | 33.47 | 15,583 | -1.64(-4.66%) |
Oct 31, 2006 | 35.53 | 35.53 | 34.95 | 35.11 | 11,438 | -0.48(-1.34%) |
Oct 30, 2006 | 34.88 | 35.66 | 34.61 | 35.58 | 11,660 | +1.08(+3.13%) |
Oct 27, 2006 | 34.37 | 35.04 | 34.37 | 34.50 | 7,771 | -0.17(-0.48%) |
Oct 26, 2006 | 34.71 | 34.71 | 34.22 | 34.67 | 7,218 | +0.17(+0.48%) |
Oct 25, 2006 | 34.71 | 34.71 | 34.03 | 34.50 | 12,974 | -0.41(-1.17%) |
Oct 24, 2006 | 34.90 | 35.17 | 34.70 | 34.91 | 3,694 | +0.04(+0.11%) |
Oct 23, 2006 | 34.14 | 34.87 | 33.66 | 34.87 | 5,263 | +0.43(+1.24%) |
Oct 20, 2006 | 33.63 | 34.44 | 32.66 | 34.44 | 6,391 | +1.19(+3.58%) |
Oct 19, 2006 | 33.44 | 33.44 | 32.76 | 33.26 | 4,115 | -0.26(-0.79%) |
Oct 18, 2006 | 34.52 | 35.63 | 33.49 | 33.52 | 12,866 | -2.18(-6.11%) |
Oct 17, 2006 | 35.52 | 35.84 | 35.00 | 35.70 | 5,248 | -0.30(-0.84%) |
Oct 16, 2006 | 33.38 | 36.00 | 33.38 | 36.00 | 10,229 | +1.21(+3.47%) |
Oct 13, 2006 | 34.30 | 34.98 | 34.07 | 34.80 | 9,374 | +0.14(+0.39%) |
Oct 12, 2006 | 33.59 | 34.66 | 33.03 | 34.66 | 10,784 | +1.47(+4.43%) |
Oct 11, 2006 | 33.93 | 33.93 | 33.19 | 33.19 | 5,319 | -0.77(-2.27%) |
Oct 10, 2006 | 34.07 | 34.07 | 33.52 | 33.96 | 5,743 | -0.04(-0.11%) |
Oct 09, 2006 | 33.29 | 34.07 | 33.29 | 34.00 | 3,073 | +0.49(+1.45%) |
Oct 06, 2006 | 33.38 | 33.85 | 33.17 | 33.51 | 8,338 | -0.47(-1.38%) |
Oct 05, 2006 | 32.95 | 34.03 | 32.92 | 33.98 | 4,622 | +0.92(+2.80%) |
Oct 04, 2006 | 32.01 | 33.10 | 32.01 | 33.05 | 2,674 | +1.17(+3.66%) |
Oct 03, 2006 | 32.32 | 32.32 | 31.88 | 31.88 | 7,395 | -0.24(-0.76%) |
Oct 02, 2006 | 32.61 | 32.94 | 32.13 | 32.13 | 5,867 | -0.85(-2.57%) |
Sep 29, 2006 | 33.10 | 33.38 | 32.86 | 32.97 | 6,004 | -0.13(-0.38%) |
Sep 28, 2006 | 33.39 | 33.39 | 32.97 | 33.10 | 9,900 | -0.29(-0.87%) |
Sep 27, 2006 | 33.00 | 33.58 | 32.84 | 33.39 | 6,945 | +0.15(+0.44%) |
Sep 26, 2006 | 33.08 | 33.68 | 32.90 | 33.25 | 11,516 | +0.17(+0.50%) |
Sep 25, 2006 | 32.32 | 33.19 | 32.32 | 33.08 | 5,693 | +0.55(+1.68%) |
Sep 22, 2006 | 32.83 | 32.99 | 32.21 | 32.54 | 14,825 | -0.47(-1.43%) |
Sep 21, 2006 | 32.38 | 33.10 | 32.37 | 33.01 | 9,711 | +0.57(+1.76%) |
Sep 20, 2006 | 32.00 | 32.58 | 31.92 | 32.44 | 10,940 | +0.77(+2.43%) |
Sep 19, 2006 | 31.77 | 31.78 | 31.30 | 31.67 | 4,439 | -0.11(-0.34%) |
Sep 18, 2006 | 31.87 | 32.04 | 31.59 | 31.78 | 11,675 | -0.34(-1.06%) |
Sep 15, 2006 | 32.16 | 32.17 | 32.00 | 32.12 | 31,475 | +0.04(+0.12%) |
Sep 14, 2006 | 31.66 | 32.13 | 31.66 | 32.08 | 7,157 | +0.35(+1.10%) |
Sep 13, 2006 | 30.64 | 31.73 | 30.64 | 31.73 | 7,276 | +0.56(+1.81%) |
Sep 12, 2006 | 29.73 | 31.16 | 29.72 | 31.16 | 5,452 | +0.84(+2.76%) |
Sep 11, 2006 | 29.93 | 30.44 | 29.93 | 30.33 | 1,848 | +0.12(+0.39%) |
Sep 08, 2006 | 30.67 | 31.10 | 30.18 | 30.21 | 4,714 | -0.48(-1.55%) |
Sep 07, 2006 | 31.17 | 31.36 | 30.69 | 30.69 | 4,930 | -0.52(-1.65%) |
Sep 06, 2006 | 31.80 | 31.81 | 31.20 | 31.20 | 3,787 | -0.79(-2.47%) |
Sep 05, 2006 | 31.74 | 32.05 | 31.61 | 31.99 | 4,188 | +0.35(+1.11%) |
Sep 01, 2006 | 32.13 | 32.13 | 31.33 | 31.64 | 8,245 | -0.36(-1.13%) |
Aug 31, 2006 | 31.86 | 32.16 | 31.75 | 32.00 | 7,786 | +0.07(+0.21%) |
Aug 30, 2006 | 31.79 | 32.16 | 31.79 | 31.93 | 5,151 | -0.04(-0.12%) |
Aug 29, 2006 | 31.98 | 32.07 | 30.95 | 31.97 | 12,631 | +0.24(+0.77%) |
Aug 28, 2006 | 31.62 | 31.76 | 31.17 | 31.73 | 4,424 | +0.12(+0.37%) |
Aug 25, 2006 | 31.26 | 31.82 | 30.89 | 31.61 | 5,553 | +0.23(+0.74%) |
Aug 24, 2006 | 31.31 | 31.48 | 30.85 | 31.38 | 5,604 | +0.30(+0.97%) |
Aug 23, 2006 | 31.45 | 31.83 | 30.86 | 31.08 | 3,604 | -0.19(-0.62%) |
Aug 22, 2006 | 30.74 | 31.27 | 30.74 | 31.27 | 4,116 | +0.39(+1.26%) |
Aug 21, 2006 | 31.39 | 31.41 | 30.88 | 30.88 | 1,543 | -0.41(-1.31%) |
Aug 18, 2006 | 32.08 | 32.08 | 31.20 | 31.29 | 5,867 | -0.69(-2.16%) |
Aug 17, 2006 | 31.34 | 32.07 | 30.71 | 31.98 | 7,097 | +0.45(+1.42%) |
Aug 16, 2006 | 31.95 | 32.03 | 31.51 | 31.53 | 6,587 | -0.41(-1.28%) |
Aug 15, 2006 | 31.53 | 31.96 | 31.52 | 31.94 | 6,390 | +1.01(+3.27%) |
Aug 14, 2006 | 30.79 | 31.59 | 30.75 | 30.93 | 9,234 | +0.54(+1.76%) |
Aug 11, 2006 | 31.12 | 31.31 | 30.39 | 30.39 | 3,511 | -0.92(-2.92%) |
Aug 10, 2006 | 30.67 | 31.41 | 30.45 | 31.31 | 8,409 | +0.64(+2.10%) |
Aug 09, 2006 | 31.12 | 31.46 | 30.37 | 30.67 | 20,104 | +0.00(+0.00%) |
Aug 08, 2006 | 31.45 | 31.45 | 30.64 | 30.67 | 3,544 | -0.66(-2.11%) |
Aug 07, 2006 | 30.90 | 31.33 | 30.88 | 31.33 | 4,309 | -0.07(-0.22%) |
Aug 04, 2006 | 31.30 | 31.40 | 31.04 | 31.40 | 12,225 | +0.29(+0.94%) |
Aug 03, 2006 | 30.67 | 31.15 | 30.57 | 31.11 | 6,795 | +0.44(+1.43%) |
Aug 02, 2006 | 31.18 | 31.18 | 30.67 | 30.67 | 5,897 | -0.22(-0.72%) |
Aug 01, 2006 | 30.72 | 31.01 | 30.19 | 30.89 | 7,342 | -0.23(-0.75%) |
Jul 31, 2006 | 30.51 | 31.26 | 30.18 | 31.12 | 15,596 | -0.20(-0.65%) |
Jul 28, 2006 | 31.03 | 31.33 | 30.99 | 31.33 | 3,041 | +0.70(+2.29%) |
Jul 27, 2006 | 31.36 | 31.58 | 30.14 | 30.63 | 7,683 | -0.38(-1.22%) |
Jul 26, 2006 | 31.03 | 31.39 | 29.84 | 31.01 | 13,658 | -0.15(-0.47%) |
Jul 25, 2006 | 30.71 | 31.52 | 30.27 | 31.15 | 13,570 | +0.56(+1.85%) |
Jul 24, 2006 | 30.21 | 30.59 | 28.99 | 30.59 | 13,249 | +0.73(+2.45%) |
Jul 21, 2006 | 30.36 | 30.36 | 29.72 | 29.86 | 5,815 | -0.78(-2.54%) |
Jul 20, 2006 | 31.45 | 31.45 | 30.36 | 30.64 | 8,640 | -0.26(-0.85%) |
Jul 19, 2006 | 30.77 | 31.49 | 30.22 | 30.90 | 17,974 | +0.36(+1.18%) |
Jul 18, 2006 | 30.04 | 30.75 | 29.73 | 30.54 | 22,339 | +0.83(+2.78%) |
Jul 17, 2006 | 29.53 | 30.16 | 29.35 | 29.71 | 9,178 | -0.11(-0.36%) |
Jul 14, 2006 | 29.40 | 29.82 | 29.26 | 29.82 | 13,129 | +0.30(+1.02%) |
Jul 13, 2006 | 30.11 | 30.11 | 29.52 | 29.52 | 7,104 | -0.96(-3.16%) |
Jul 12, 2006 | 30.95 | 31.24 | 30.31 | 30.48 | 7,364 | -0.73(-2.34%) |
Jul 11, 2006 | 30.29 | 31.40 | 30.05 | 31.21 | 8,882 | +0.51(+1.65%) |
Jul 10, 2006 | 30.53 | 30.72 | 30.33 | 30.71 | 3,897 | -0.04(-0.13%) |
Jul 07, 2006 | 30.46 | 31.49 | 30.46 | 30.75 | 18,997 | -0.01(-0.03%) |
Jul 06, 2006 | 30.31 | 31.00 | 30.31 | 30.75 | 15,343 | -0.09(-0.28%) |
Jul 05, 2006 | 31.01 | 31.64 | 30.54 | 30.84 | 9,556 | -0.60(-1.92%) |
Jul 03, 2006 | 31.13 | 31.63 | 30.96 | 31.45 | 9,631 | -0.44(-1.37%) |
Jun 30, 2006 | 31.95 | 31.95 | 30.64 | 31.88 | 48,960 | +0.34(+1.08%) |
Jun 29, 2006 | 30.05 | 31.54 | 30.05 | 31.54 | 26,295 | +1.68(+5.64%) |
Jun 28, 2006 | 29.59 | 29.89 | 29.28 | 29.86 | 10,150 | +0.09(+0.29%) |
Jun 27, 2006 | 29.63 | 30.13 | 29.63 | 29.77 | 9,436 | -0.41(-1.35%) |
Jun 26, 2006 | 29.95 | 30.19 | 29.69 | 30.18 | 12,017 | +0.53(+1.77%) |
Jun 23, 2006 | 30.05 | 30.56 | 29.29 | 29.65 | 23,747 | -0.68(-2.25%) |
Jun 22, 2006 | 29.53 | 30.47 | 29.30 | 30.34 | 27,490 | +1.04(+3.56%) |
Jun 21, 2006 | 29.39 | 29.88 | 29.18 | 29.29 | 6,384 | -0.14(-0.46%) |
Jun 20, 2006 | 29.76 | 30.06 | 29.28 | 29.43 | 12,524 | -0.59(-1.98%) |
Jun 19, 2006 | 31.15 | 31.18 | 30.00 | 30.02 | 13,637 | -1.11(-3.56%) |
Jun 16, 2006 | 31.00 | 31.38 | 30.38 | 31.13 | 85,135 | -0.07(-0.22%) |
Jun 15, 2006 | 30.44 | 31.24 | 30.44 | 31.20 | 7,535 | +0.76(+2.49%) |
Jun 14, 2006 | 29.76 | 30.45 | 29.76 | 30.44 | 5,591 | +0.67(+2.26%) |
Jun 13, 2006 | 29.78 | 30.03 | 29.31 | 29.77 | 10,179 | +0.02(+0.07%) |
Jun 12, 2006 | 30.36 | 30.42 | 29.67 | 29.75 | 11,116 | -0.97(-3.17%) |
Jun 09, 2006 | 30.33 | 31.00 | 30.08 | 30.73 | 12,327 | +0.15(+0.48%) |
Jun 08, 2006 | 29.22 | 30.65 | 29.19 | 30.58 | 17,553 | +0.83(+2.78%) |
Jun 07, 2006 | 29.39 | 30.18 | 29.00 | 29.75 | 18,141 | +0.63(+2.17%) |
Jun 06, 2006 | 28.82 | 29.33 | 28.79 | 29.12 | 4,348 | +0.11(+0.37%) |
Jun 05, 2006 | 29.76 | 30.63 | 28.97 | 29.01 | 13,318 | -1.12(-3.72%) |
Jun 02, 2006 | 30.08 | 30.13 | 29.69 | 30.13 | 10,184 | +0.55(+1.88%) |
Jun 01, 2006 | 29.08 | 29.68 | 28.86 | 29.58 | 13,456 | +0.75(+2.60%) |
May 31, 2006 | 28.97 | 29.34 | 28.77 | 28.83 | 9,724 | +0.09(+0.31%) |
May 30, 2006 | 29.70 | 30.01 | 28.70 | 28.74 | 8,405 | -1.27(-4.22%) |
May 26, 2006 | 29.92 | 30.12 | 29.60 | 30.01 | 2,349 | -0.10(-0.32%) |
May 25, 2006 | 30.07 | 30.13 | 29.48 | 30.10 | 7,178 | +0.49(+1.64%) |
May 24, 2006 | 28.98 | 30.12 | 28.72 | 29.62 | 11,680 | +0.67(+2.32%) |
May 23, 2006 | 29.21 | 29.52 | 28.71 | 28.94 | 4,622 | -0.28(-0.97%) |
May 22, 2006 | 28.96 | 29.65 | 28.91 | 29.23 | 8,394 | +0.26(+0.91%) |
May 19, 2006 | 28.79 | 29.59 | 28.77 | 28.96 | 7,671 | +0.10(+0.34%) |
May 18, 2006 | 29.32 | 29.60 | 28.77 | 28.87 | 17,309 | -0.34(-1.17%) |
May 17, 2006 | 28.53 | 30.04 | 28.48 | 29.21 | 17,022 | +0.57(+2.01%) |
May 16, 2006 | 29.17 | 29.21 | 28.58 | 28.63 | 8,213 | -0.23(-0.81%) |
May 15, 2006 | 28.73 | 29.16 | 28.54 | 28.87 | 26,502 | +0.05(+0.17%) |
May 12, 2006 | 29.14 | 29.41 | 28.72 | 28.82 | 12,245 | -0.33(-1.14%) |
May 11, 2006 | 29.64 | 29.79 | 29.15 | 29.15 | 6,639 | -0.55(-1.87%) |
May 10, 2006 | 30.05 | 30.13 | 29.69 | 29.70 | 3,535 | -0.20(-0.68%) |
May 09, 2006 | 30.04 | 30.16 | 29.76 | 29.91 | 6,471 | -0.45(-1.48%) |
May 08, 2006 | 30.75 | 31.10 | 30.08 | 30.36 | 2,074 | +0.01(+0.03%) |
May 05, 2006 | 30.39 | 30.68 | 30.28 | 30.35 | 4,820 | +0.31(+1.04%) |
May 04, 2006 | 30.25 | 30.25 | 29.80 | 30.03 | 783 | -0.01(-0.03%) |
May 03, 2006 | 30.74 | 30.74 | 29.82 | 30.04 | 5,434 | -0.09(-0.29%) |
May 02, 2006 | 29.99 | 30.31 | 29.99 | 30.13 | 4,090 | +0.00(+0.00%) |